Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.64	24.65	23.86	24.65	7,529,100	+0.09(+0.37%)
May 27, 2004	24.80	24.88	24.21	24.56	6,103,800	+0.17(+0.70%)
May 26, 2004	24.39	24.85	24.18	24.39	6,639,500	-0.06(-0.25%)
May 25, 2004	23.08	24.74	22.59	24.45	7,254,900	+1.64(+7.19%)
May 24, 2004	23.01	23.18	22.65	22.81	4,551,200	+0.03(+0.13%)
May 21, 2004	23.28	23.33	22.48	22.78	4,264,700	-0.12(-0.52%)
May 20, 2004	23.50	23.92	22.65	22.90	5,470,800	-0.29(-1.25%)
May 19, 2004	23.63	24.20	23.19	23.19	6,090,100	+0.09(+0.39%)
May 18, 2004	22.74	23.32	22.55	23.10	5,285,700	+0.85(+3.82%)
May 17, 2004	22.51	22.64	21.75	22.25	12,006,400	-1.61(-6.75%)
May 14, 2004	24.73	24.88	23.64	23.86	9,543,900	-0.82(-3.32%)
May 13, 2004	23.72	24.97	23.50	24.68	10,260,600	+1.03(+4.36%)
May 12, 2004	23.87	24.00	22.50	23.65	9,011,300	+0.04(+0.17%)
May 11, 2004	23.74	24.04	23.33	23.61	3,979,500	+0.27(+1.16%)
May 10, 2004	23.06	23.68	22.57	23.34	7,558,100	-0.11(-0.47%)
May 07, 2004	23.50	24.25	23.29	23.45	5,755,800	-0.20(-0.85%)
May 06, 2004	24.00	24.06	23.17	23.65	4,748,200	-0.35(-1.46%)
May 05, 2004	24.08	24.30	23.60	24.00	4,248,500	+0.02(+0.08%)
May 04, 2004	23.80	24.58	23.46	23.98	6,903,400	+0.40(+1.70%)
May 03, 2004	23.90	23.98	23.10	23.58	7,875,300	+0.43(+1.86%)
Apr 30, 2004	24.55	24.55	22.53	23.15	12,475,800	-1.52(-6.15%)
Apr 29, 2004	25.71	25.75	24.12	24.67	7,908,000	-1.08(-4.20%)
Apr 28, 2004	25.50	26.25	25.16	25.75	6,986,800	+0.13(+0.51%)
Apr 27, 2004	26.34	26.42	25.52	25.62	4,660,800	-0.50(-1.91%)
Apr 26, 2004	27.00	27.00	25.91	26.12	5,614,700	-0.76(-2.83%)
Apr 23, 2004	27.70	27.74	26.75	26.88	5,812,300	-0.59(-2.15%)
Apr 22, 2004	27.29	28.24	27.16	27.47	5,374,700	-0.10(-0.36%)
Apr 21, 2004	27.35	27.65	26.75	27.57	5,701,400	+0.48(+1.77%)
Apr 20, 2004	28.23	28.24	27.00	27.09	8,478,500	-0.79(-2.83%)
Apr 19, 2004	26.61	28.07	26.37	27.88	9,714,400	+1.36(+5.13%)
Apr 16, 2004	27.17	27.36	26.05	26.52	15,219,200	-1.39(-4.98%)
Apr 15, 2004	28.55	29.25	27.75	27.91	27,531,600	-4.60(-14.15%)
Apr 14, 2004	30.96	32.98	30.80	32.51	14,980,800	+0.98(+3.11%)
Apr 13, 2004	32.66	32.85	31.25	31.53	5,949,700	-0.94(-2.89%)
Apr 12, 2004	33.01	33.19	32.17	32.47	4,163,200	-0.20(-0.61%)
Apr 08, 2004	33.15	33.25	32.50	32.67	6,366,900	+0.42(+1.30%)
Apr 07, 2004	31.51	32.71	31.27	32.25	8,783,500	+0.80(+2.54%)
Apr 06, 2004	31.36	31.80	31.00	31.45	6,388,900	-0.28(-0.88%)
Apr 05, 2004	29.91	31.86	29.86	31.73	8,238,900	+1.73(+5.77%)
Apr 02, 2004	30.25	30.43	29.64	30.00	7,575,700	+0.92(+3.16%)
Apr 01, 2004	28.35	29.14	28.25	29.08	6,064,900	+0.72(+2.54%)
Mar 31, 2004	28.85	29.10	28.29	28.36	4,734,900	-0.49(-1.70%)
Mar 30, 2004	28.59	28.98	28.11	28.85	4,025,300	+0.03(+0.10%)
Mar 29, 2004	28.89	29.10	28.55	28.82	5,240,900	+0.62(+2.20%)
Mar 26, 2004	28.03	28.79	27.66	28.20	6,285,400	+0.38(+1.37%)
Mar 25, 2004	27.14	27.90	26.87	27.82	9,840,100	+1.08(+4.04%)
Mar 24, 2004	25.90	26.86	25.90	26.74	6,239,300	+0.94(+3.64%)
Mar 23, 2004	26.11	26.33	25.56	25.80	6,449,900	+0.38(+1.49%)
Mar 22, 2004	25.74	25.75	25.06	25.42	6,273,400	-0.56(-2.16%)
Mar 19, 2004	26.27	26.82	25.89	25.98	6,778,600	-0.36(-1.37%)
Mar 18, 2004	26.75	26.96	25.87	26.34	5,883,700	-0.60(-2.23%)
Mar 17, 2004	27.24	27.24	26.51	26.94	6,087,200	+0.24(+0.90%)
Mar 16, 2004	26.93	27.38	26.19	26.70	7,715,500	+0.10(+0.38%)
Mar 15, 2004	27.14	27.36	26.50	26.60	6,367,200	-0.61(-2.24%)
Mar 12, 2004	26.31	27.38	26.26	27.21	7,136,000	+1.23(+4.73%)
Mar 11, 2004	26.23	27.00	25.42	25.98	13,518,100	-0.50(-1.89%)
Mar 10, 2004	27.50	27.75	26.35	26.48	7,934,100	-1.02(-3.71%)
Mar 09, 2004	28.05	28.15	27.13	27.50	7,822,100	-0.19(-0.69%)
Mar 08, 2004	29.40	29.41	27.52	27.69	6,801,900	-1.23(-4.25%)
Mar 05, 2004	29.10	29.51	28.51	28.92	6,545,400	-0.52(-1.77%)
Mar 04, 2004	28.90	29.61	28.75	29.44	11,564,000	+0.89(+3.12%)
Mar 03, 2004	27.81	28.65	27.54	28.55	9,613,700	+0.59(+2.11%)
Mar 02, 2004	27.69	28.50	27.52	27.96	14,505,400	-0.34(-1.20%)
Mar 01, 2004	26.12	28.50	26.01	28.30	17,073,500	+2.88(+11.33%)
Feb 27, 2004	25.97	26.35	25.25	25.42	12,471,900	-0.10(-0.39%)
Feb 26, 2004	24.10	25.94	23.93	25.52	13,753,800	+1.41(+5.85%)
Feb 25, 2004	23.94	24.34	23.82	24.11	5,756,900	+0.36(+1.52%)
Feb 24, 2004	23.79	24.39	23.49	23.75	8,105,000	-0.24(-1.00%)
Feb 23, 2004	25.44	25.44	23.71	23.99	9,816,500	-1.15(-4.57%)
Feb 20, 2004	25.83	25.98	25.03	25.14	6,430,100	-0.57(-2.22%)
Feb 19, 2004	27.00	27.30	25.61	25.71	10,953,800	-0.25(-0.96%)
Feb 18, 2004	25.66	26.18	25.50	25.96	2,806,300	+0.12(+0.44%)
Feb 17, 2004	25.66	26.11	25.05	25.84	3,862,900	+0.42(+1.67%)
Feb 13, 2004	25.81	26.09	25.16	25.42	3,475,600	-0.31(-1.22%)
Feb 12, 2004	26.32	26.45	25.50	25.73	3,641,300	-0.41(-1.55%)
Feb 11, 2004	25.62	26.24	25.40	26.14	5,610,400	+1.02(+4.04%)
Feb 10, 2004	25.35	25.66	24.96	25.12	6,603,100	-0.61(-2.35%)
Feb 09, 2004	26.54	26.82	25.61	25.73	4,634,400	-0.83(-3.12%)
Feb 06, 2004	26.00	26.62	25.71	26.56	5,458,600	+0.86(+3.33%)
Feb 05, 2004	25.07	25.94	24.55	25.70	7,063,200	+0.84(+3.40%)
Feb 04, 2004	24.31	25.24	24.20	24.86	11,706,600	+0.48(+1.99%)
Feb 03, 2004	25.98	26.07	24.30	24.38	15,642,600	-2.27(-8.52%)
Feb 02, 2004	27.62	27.68	26.64	26.64	7,350,600	-0.50(-1.86%)
Jan 30, 2004	28.04	28.07	26.88	27.15	9,057,200	-1.44(-5.04%)
Jan 29, 2004	29.58	29.65	28.01	28.59	6,805,700	-0.50(-1.70%)
Jan 28, 2004	29.48	29.80	29.00	29.09	4,751,800	+0.01(+0.05%)
Jan 27, 2004	29.85	30.30	29.00	29.07	4,640,500	-1.10(-3.66%)
Jan 26, 2004	30.05	30.25	29.03	30.18	7,441,500	+0.29(+0.95%)
Jan 23, 2004	29.98	30.68	29.65	29.89	7,030,200	+0.02(+0.05%)
Jan 22, 2004	31.00	31.62	29.81	29.88	19,176,700	-4.92(-14.14%)
Jan 21, 2004	35.77	35.77	34.77	34.80	9,866,800	-1.43(-3.95%)
Jan 20, 2004	34.95	36.34	34.64	36.23	6,430,700	+1.64(+4.74%)
Jan 16, 2004	34.25	34.60	33.12	34.59	4,026,400	+0.68(+2.01%)
Jan 15, 2004	33.47	34.40	33.25	33.91	7,606,436	+1.28(+3.92%)
Jan 14, 2004	34.45	34.45	32.61	32.62	8,233,618	-2.09(-6.03%)
Jan 13, 2004	35.27	35.72	34.59	34.72	6,390,674	+0.38(+1.09%)
Jan 12, 2004	34.20	34.42	33.60	34.34	3,455,965	+0.43(+1.27%)
Jan 09, 2004	33.37	34.95	33.23	33.91	4,845,771	+0.01(+0.03%)
Jan 08, 2004	34.38	34.45	33.36	33.91	4,672,826	-0.01(-0.03%)
Jan 07, 2004	33.48	34.12	33.38	33.91	6,760,309	+1.74(+5.42%)
Jan 06, 2004	32.91	32.92	31.83	32.17	4,457,600	-0.45(-1.38%)
Jan 05, 2004	31.67	32.75	31.39	32.62	4,726,400	+1.49(+4.79%)
Jan 02, 2004	30.96	31.59	30.77	31.13	2,886,800	+0.53(+1.73%)
Dec 31, 2003	30.99	31.15	30.20	30.60	2,791,300	-0.09(-0.29%)
Dec 30, 2003	31.09	31.80	30.52	30.69	3,022,335	-0.36(-1.14%)
Dec 29, 2003	30.82	31.10	30.38	31.05	2,756,531	+0.49(+1.59%)
Dec 26, 2003	31.36	31.40	30.52	30.56	1,602,251	-0.34(-1.10%)
Dec 24, 2003	30.02	31.20	30.02	30.90	2,523,791	+0.97(+3.26%)
Dec 23, 2003	29.73	30.25	29.53	29.93	3,507,400	+0.18(+0.59%)
Dec 22, 2003	30.73	31.44	29.30	29.75	6,705,248	-0.75(-2.44%)
Dec 19, 2003	29.89	30.70	29.40	30.50	9,975,800	+1.63(+5.65%)
Dec 18, 2003	28.71	29.25	28.53	28.86	6,592,248	+0.47(+1.66%)
Dec 17, 2003	27.05	28.70	26.60	28.39	11,588,131	+0.77(+2.79%)
Dec 16, 2003	30.30	30.50	26.86	27.62	19,587,320	-2.80(-9.22%)
Dec 15, 2003	32.06	32.23	30.38	30.43	5,961,030	-0.71(-2.28%)
Dec 12, 2003	31.80	31.87	30.86	31.14	4,728,678	-0.27(-0.84%)
Dec 11, 2003	30.27	32.05	30.27	31.41	10,022,547	+1.24(+4.11%)
Dec 10, 2003	30.65	30.70	29.27	30.16	12,713,411	-0.23(-0.77%)
Dec 09, 2003	33.55	33.69	29.95	30.40	10,469,913	-2.77(-8.35%)
Dec 08, 2003	32.66	33.28	32.20	33.17	7,537,984	+1.00(+3.09%)
Dec 05, 2003	34.20	33.59	31.91	32.17	8,961,249	-2.03(-5.93%)
Dec 04, 2003	36.24	36.73	32.83	34.20	17,635,778	-1.75(-4.85%)
Dec 03, 2003	39.69	39.73	35.84	35.95	8,879,270	-3.15(-8.07%)
Dec 02, 2003	39.45	40.03	38.95	39.10	3,946,990	-0.43(-1.08%)
Dec 01, 2003	40.80	40.90	39.26	39.53	4,272,191	-0.88(-2.18%)
Nov 28, 2003	39.73	40.56	39.73	40.41	795,623	+0.51(+1.28%)
Nov 26, 2003	39.97	40.04	38.72	39.90	3,095,454	+0.41(+1.05%)
Nov 25, 2003	39.98	40.75	39.28	39.48	3,779,390	-0.44(-1.10%)
Nov 24, 2003	38.92	40.00	38.55	39.92	3,294,408	+1.60(+4.19%)
Nov 21, 2003	38.48	38.95	37.83	38.32	3,660,179	-0.16(-0.43%)
Nov 20, 2003	39.09	40.16	38.42	38.48	4,699,892	-0.60(-1.54%)
Nov 19, 2003	39.38	39.66	38.30	39.09	4,534,966	-0.11(-0.28%)
Nov 18, 2003	39.83	40.78	39.12	39.20	4,603,260	-0.26(-0.66%)
Nov 17, 2003	39.75	39.87	38.75	39.45	4,274,232	-0.90(-2.22%)
Nov 14, 2003	41.52	41.87	40.10	40.35	3,711,355	-1.14(-2.76%)
Nov 13, 2003	42.23	42.52	41.26	41.49	3,637,446	-1.00(-2.35%)
Nov 12, 2003	41.05	42.52	40.99	42.49	5,362,108	+1.70(+4.15%)
Nov 11, 2003	40.89	41.41	40.62	40.80	2,786,311	-0.51(-1.23%)
Nov 10, 2003	42.33	42.38	41.25	41.31	2,871,684	-1.08(-2.54%)
Nov 07, 2003	43.00	43.15	42.10	42.39	3,455,763	+0.05(+0.12%)
Nov 06, 2003	42.52	42.73	41.53	42.34	2,957,387	-0.12(-0.27%)
Nov 05, 2003	40.44	42.45	40.36	42.45	5,183,958	+2.12(+5.24%)
Nov 04, 2003	39.88	40.95	39.76	40.34	2,181,993	+0.02(+0.04%)
Nov 03, 2003	40.00	40.68	39.63	40.32	3,024,972	+0.02(+0.05%)
Oct 31, 2003	40.09	40.50	39.33	40.30	2,667,891	+0.06(+0.15%)
Oct 30, 2003	40.69	41.25	40.19	40.24	2,420,614	-0.45(-1.11%)
Oct 29, 2003	40.25	40.97	40.10	40.69	2,732,170	+0.27(+0.66%)
Oct 28, 2003	39.40	40.47	39.10	40.42	3,437,954	+1.45(+3.72%)
Oct 27, 2003	38.55	39.26	38.50	38.98	2,975,500	+0.83(+2.16%)
Oct 24, 2003	37.60	38.59	37.08	38.15	3,954,300	+0.00(+0.00%)
Oct 23, 2003	36.51	38.42	35.67	38.15	4,817,700	+1.05(+2.84%)
Oct 22, 2003	38.62	38.75	36.80	37.09	3,685,600	-1.81(-4.65%)
Oct 21, 2003	39.13	39.23	38.41	38.91	2,587,257	+0.12(+0.32%)
Oct 20, 2003	37.45	38.93	36.58	38.78	5,385,802	+1.44(+3.86%)
Oct 17, 2003	38.66	39.00	37.29	37.34	4,317,047	-1.59(-4.08%)
Oct 16, 2003	39.33	39.36	38.63	38.93	3,373,373	-0.40(-1.00%)
Oct 15, 2003	40.02	40.88	39.10	39.33	10,726,216	+1.61(+4.26%)
Oct 14, 2003	37.08	37.75	36.45	37.72	3,387,535	+0.81(+2.21%)
Oct 13, 2003	36.30	37.07	36.05	36.91	2,443,323	+0.43(+1.18%)
Oct 10, 2003	35.99	36.48	35.55	36.48	2,932,185	+0.73(+2.06%)
Oct 09, 2003	35.90	36.88	35.52	35.74	3,361,875	+0.18(+0.51%)
Oct 08, 2003	36.34	36.51	35.30	35.56	3,258,895	-0.64(-1.78%)
Oct 07, 2003	35.68	36.24	35.28	36.20	2,931,259	+0.36(+1.02%)
Oct 06, 2003	35.65	36.24	35.56	35.84	2,511,164	+0.25(+0.70%)
Oct 03, 2003	34.50	36.04	34.35	35.59	5,767,621	+1.88(+5.58%)
Oct 02, 2003	32.91	33.83	32.66	33.71	3,865,484	+0.66(+1.98%)
Oct 01, 2003	32.13	33.05	31.88	33.05	4,311,335	+1.20(+3.75%)
Sep 30, 2003	31.88	32.24	31.43	31.86	3,527,245	-0.23(-0.70%)
Sep 29, 2003	32.12	32.58	31.50	32.09	4,366,914	+0.22(+0.69%)
Sep 26, 2003	32.67	32.70	31.77	31.86	4,475,988	-0.77(-2.34%)
Sep 25, 2003	32.63	33.25	32.24	32.63	10,138,369	-0.32(-0.99%)
Sep 24, 2003	33.12	34.08	32.95	32.95	5,545,523	-0.17(-0.51%)
Sep 23, 2003	32.67	33.34	32.42	33.12	3,579,135	+0.33(+0.99%)
Sep 22, 2003	32.58	33.03	32.51	32.80	3,086,047	-0.58(-1.72%)
Sep 19, 2003	33.12	33.50	32.58	33.38	3,185,264	+0.14(+0.43%)
Sep 18, 2003	32.09	33.43	31.60	33.23	3,785,534	+1.02(+3.15%)
Sep 17, 2003	31.59	32.34	31.30	32.22	2,974,876	+0.60(+1.90%)
Sep 16, 2003	30.73	31.61	30.71	31.61	2,763,436	+1.03(+3.37%)
Sep 15, 2003	30.77	31.39	30.38	30.59	4,076,200	-1.22(-3.84%)
Sep 12, 2003	30.90	31.86	30.68	31.80	2,645,200	+0.68(+2.18%)
Sep 11, 2003	30.57	31.59	30.36	31.12	3,589,900	+0.57(+1.88%)
Sep 10, 2003	31.52	31.57	30.54	30.55	2,965,100	-1.18(-3.73%)
Sep 09, 2003	31.85	32.26	31.45	31.73	2,423,600	-0.24(-0.75%)
Sep 08, 2003	32.10	32.51	31.57	31.98	3,056,300	-0.02(-0.06%)
Sep 05, 2003	31.38	32.55	31.07	32.00	4,478,400	+0.47(+1.49%)
Sep 04, 2003	30.61	31.57	30.16	31.52	2,824,500	+0.92(+3.01%)
Sep 03, 2003	30.30	31.14	29.89	30.61	3,602,200	+0.50(+1.64%)
Sep 02, 2003	30.16	30.46	29.51	30.11	2,641,800	-0.12(-0.38%)
Aug 29, 2003	30.03	30.50	30.00	30.23	2,647,000	+0.09(+0.28%)
Aug 28, 2003	30.45	30.57	29.75	30.14	2,705,900	+0.06(+0.20%)
Aug 27, 2003	29.18	30.12	29.16	30.08	2,221,600	+0.84(+2.87%)
Aug 26, 2003	28.89	29.25	28.38	29.24	2,332,200	+0.26(+0.90%)
Aug 25, 2003	29.65	29.73	28.84	28.98	2,026,400	-0.77(-2.59%)
Aug 22, 2003	29.75	30.47	29.54	29.75	3,454,800	+0.37(+1.26%)
Aug 21, 2003	28.95	29.48	28.18	29.38	4,237,600	+0.65(+2.28%)
Aug 20, 2003	28.20	28.93	28.17	28.73	2,875,300	+0.07(+0.24%)
Aug 19, 2003	28.38	28.93	28.16	28.66	3,507,600	+0.39(+1.38%)
Aug 18, 2003	26.52	28.34	26.50	28.27	3,792,600	+1.87(+7.06%)
Aug 15, 2003	26.46	28.00	26.14	26.40	2,715,500	+0.09(+0.36%)
Aug 14, 2003	25.39	26.49	25.36	26.30	4,052,100	+0.55(+2.14%)
Aug 13, 2003	25.29	26.10	25.29	25.75	2,873,400	+0.61(+2.45%)
Aug 12, 2003	25.10	25.30	24.52	25.14	2,410,700	+0.26(+1.05%)
Aug 11, 2003	24.00	25.14	23.98	24.88	4,315,900	+0.93(+3.88%)
Aug 08, 2003	26.03	26.18	23.52	23.95	8,088,900	-1.96(-7.56%)
Aug 07, 2003	25.91	26.34	25.70	25.91	3,686,600	-0.10(-0.38%)
Aug 06, 2003	27.15	27.38	25.70	26.01	9,180,000	-2.44(-8.58%)
Aug 05, 2003	29.10	29.55	28.36	28.45	4,739,000	-0.66(-2.28%)
Aug 04, 2003	28.12	29.26	27.80	29.11	4,282,100	+0.95(+3.39%)
Aug 01, 2003	28.42	28.48	27.80	28.16	3,179,500	-0.18(-0.65%)
Jul 31, 2003	28.66	29.05	28.27	28.34	4,202,400	-0.05(-0.16%)
Jul 30, 2003	28.27	29.20	28.27	28.39	3,240,800	+0.02(+0.05%)
Jul 29, 2003	27.88	28.90	27.75	28.38	4,580,000	+0.70(+2.55%)
Jul 28, 2003	28.36	28.61	27.57	27.67	3,619,700	-0.55(-1.95%)
Jul 25, 2003	27.13	28.38	27.13	28.22	3,201,500	+0.81(+2.96%)
Jul 24, 2003	27.50	28.38	27.35	27.41	4,945,900	+0.04(+0.13%)
Jul 23, 2003	26.40	27.50	26.12	27.38	4,348,500	+0.90(+3.40%)
Jul 22, 2003	26.25	26.66	25.91	26.48	4,951,400	+0.51(+1.94%)
Jul 21, 2003	27.55	27.55	25.82	25.97	7,680,000	-1.52(-5.53%)
Jul 18, 2003	27.50	27.95	26.23	27.49	8,562,400	+0.23(+0.86%)
Jul 17, 2003	25.11	27.45	25.02	27.25	12,249,900	+2.90(+11.93%)
Jul 16, 2003	24.55	24.95	24.11	24.35	4,450,700	-0.15(-0.61%)
Jul 15, 2003	25.13	25.32	24.14	24.50	2,964,400	-0.37(-1.49%)
Jul 14, 2003	24.55	25.25	24.55	24.87	3,511,400	+0.78(+3.24%)
Jul 11, 2003	23.41	24.10	23.25	24.09	2,850,900	+0.71(+3.04%)
Jul 10, 2003	22.98	23.46	22.61	23.38	3,815,200	+0.15(+0.67%)
Jul 09, 2003	23.33	23.71	22.93	23.23	2,897,400	-0.18(-0.77%)
Jul 08, 2003	22.93	23.61	22.55	23.41	2,961,100	+0.45(+1.96%)
Jul 07, 2003	21.79	23.00	21.75	22.95	4,229,400	+1.36(+6.32%)
Jul 03, 2003	21.12	21.70	20.98	21.59	1,548,000	+0.21(+1.01%)
Jul 02, 2003	20.86	21.46	20.57	21.38	4,328,200	+0.57(+2.72%)
Jul 01, 2003	20.05	20.85	19.75	20.81	3,217,900	+0.52(+2.59%)
Jun 30, 2003	20.93	21.10	19.00	20.29	4,731,500	-0.32(-1.53%)
Jun 27, 2003	19.77	20.73	19.77	20.60	3,611,100	+0.74(+3.73%)
Jun 26, 2003	20.14	20.34	19.66	19.86	4,065,900	-0.27(-1.32%)
Jun 25, 2003	19.90	20.70	19.73	20.12	4,678,200	+0.31(+1.56%)
Jun 24, 2003	18.27	20.38	17.88	19.82	8,040,100	+1.11(+5.91%)
Jun 23, 2003	19.00	19.12	18.65	18.71	1,983,000	-0.37(-1.94%)
Jun 20, 2003	19.45	19.46	18.75	19.08	2,714,400	-0.12(-0.63%)
Jun 19, 2003	19.68	19.73	19.00	19.20	2,283,700	-0.35(-1.79%)
Jun 18, 2003	19.14	19.62	18.89	19.55	2,720,500	+0.33(+1.72%)
Jun 17, 2003	19.00	19.95	18.95	19.22	6,063,400	+0.86(+4.68%)
Jun 16, 2003	18.50	18.64	17.83	18.36	4,416,700	+0.18(+1.02%)
Jun 13, 2003	18.95	19.25	18.14	18.18	3,222,300	-0.68(-3.61%)
Jun 12, 2003	18.82	19.62	18.59	18.86	5,085,800	+0.16(+0.88%)
Jun 11, 2003	18.05	18.73	17.73	18.69	2,899,800	+0.62(+3.40%)
Jun 10, 2003	17.52	18.14	17.51	18.07	2,383,300	+0.70(+4.03%)
Jun 09, 2003	17.96	18.25	17.16	17.38	3,760,490	-0.59(-3.26%)
Jun 06, 2003	19.34	19.43	17.82	17.96	4,583,900	-1.06(-5.60%)
Jun 05, 2003	18.13	19.12	18.07	19.02	3,900,500	+0.62(+3.40%)
Jun 04, 2003	18.14	18.63	17.75	18.40	3,762,200	+0.18(+0.99%)
Jun 03, 2003	17.93	18.23	17.52	18.22	4,596,700	-0.14(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.